Indicators

S&P 500 Value Ishares ETF (NY: IVE )

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	48.65	48.65	48.41	48.55	346,771	-0.17(-0.36%)
Apr 27, 2012	48.86	48.86	48.49	48.73	258,429	+0.03(+0.06%)
Apr 26, 2012	48.15	48.75	48.14	48.70	311,056	+0.41(+0.85%)
Apr 25, 2012	48.26	48.38	48.05	48.29	329,769	+0.39(+0.81%)
Apr 24, 2012	47.62	47.96	47.62	47.90	271,725	+0.37(+0.78%)
Apr 23, 2012	47.38	47.61	47.23	47.53	562,564	-0.42(-0.87%)
Apr 20, 2012	48.14	48.25	47.94	47.95	319,139	+0.02(+0.03%)
Apr 19, 2012	48.17	48.32	47.67	47.93	385,663	-0.17(-0.35%)
Apr 18, 2012	48.10	48.27	48.03	48.10	256,288	-0.24(-0.50%)
Apr 17, 2012	48.02	48.43	47.88	48.34	362,750	+0.69(+1.45%)
Apr 16, 2012	47.75	47.92	47.45	47.65	527,582	+0.14(+0.30%)
Apr 13, 2012	48.05	48.05	47.48	47.51	341,857	-0.68(-1.42%)
Apr 12, 2012	47.52	48.24	47.51	48.19	388,517	+0.77(+1.61%)
Apr 11, 2012	47.49	47.62	47.37	47.42	425,791	+0.45(+0.95%)
Apr 10, 2012	47.77	47.93	46.95	46.98	676,047	-0.88(-1.84%)
Apr 09, 2012	47.82	48.05	47.72	47.86	2,088,389	-0.64(-1.31%)
Apr 05, 2012	48.49	48.74	48.39	48.49	554,317	-0.15(-0.31%)
Apr 04, 2012	48.78	48.87	48.52	48.64	754,710	-0.59(-1.20%)
Apr 03, 2012	49.45	49.48	48.89	49.24	941,292	-0.29(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.